Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 58.02 58.48 58.01 58.31 3,157,127 +0.46(+0.79%)
Sep 29, 2016 57.97 58.40 57.68 57.86 2,749,525 -0.39(-0.67%)
Sep 28, 2016 58.16 58.28 57.84 58.24 1,770,936 +0.10(+0.17%)
Sep 27, 2016 57.60 58.24 57.54 58.14 1,967,690 +0.50(+0.86%)
Sep 26, 2016 57.53 57.84 57.42 57.65 2,207,910 -0.08(-0.15%)
Sep 23, 2016 57.79 58.10 57.60 57.73 1,538,981 -0.38(-0.65%)
Sep 22, 2016 58.03 58.21 57.93 58.11 1,669,540 +0.24(+0.41%)
Sep 21, 2016 57.29 57.92 57.29 57.87 1,653,230 +0.67(+1.16%)
Sep 20, 2016 57.18 57.46 57.09 57.21 1,688,686 +0.35(+0.61%)
Sep 19, 2016 56.96 57.23 56.74 56.86 1,351,885 +0.04(+0.07%)
Sep 16, 2016 56.95 57.13 56.68 56.82 2,745,569 -0.35(-0.60%)
Sep 15, 2016 56.78 57.36 56.70 57.17 2,089,872 +0.36(+0.64%)
Sep 14, 2016 57.23 57.36 56.72 56.80 2,038,020 -0.45(-0.78%)
Sep 13, 2016 57.26 57.55 57.08 57.25 2,283,298 -0.47(-0.82%)
Sep 12, 2016 57.28 57.91 57.04 57.72 2,321,232 +0.44(+0.77%)
Sep 09, 2016 58.00 58.07 57.28 57.28 2,154,721 -1.06(-1.82%)
Sep 08, 2016 58.40 58.48 58.21 58.35 1,640,174 -0.19(-0.32%)
Sep 07, 2016 58.20 58.56 58.11 58.53 1,931,466 +0.11(+0.19%)
Sep 06, 2016 57.91 58.42 57.82 58.42 2,146,128 +0.30(+0.52%)
Sep 02, 2016 58.03 58.12 58.12 58.12 1,788,234 +0.24(+0.42%)
Sep 01, 2016 58.13 58.23 57.59 57.87 2,015,683 -0.25(-0.44%)
Aug 31, 2016 58.32 58.36 57.73 58.13 2,530,600 -0.18(-0.30%)
Aug 30, 2016 57.94 58.35 58.00 58.30 1,707,631 +0.36(+0.63%)
Aug 29, 2016 57.54 58.09 57.44 57.94 1,953,966 +0.63(+1.10%)
Aug 26, 2016 57.65 57.78 57.10 57.31 1,702,003 -0.18(-0.32%)
Aug 25, 2016 57.22 57.61 57.15 57.49 1,364,913 +0.23(+0.41%)
Aug 24, 2016 57.30 57.42 57.17 57.26 1,197,514 -0.08(-0.15%)
Aug 23, 2016 57.80 58.00 57.34 57.34 2,046,007 -0.43(-0.74%)
Aug 22, 2016 57.91 57.92 57.69 57.77 1,396,420 -0.25(-0.43%)
Aug 19, 2016 57.99 58.23 57.90 58.02 1,513,324 -0.23(-0.39%)
Aug 18, 2016 58.01 58.34 57.94 58.25 1,975,417 +0.27(+0.46%)
Aug 17, 2016 57.84 58.01 57.59 57.98 2,493,551 +0.14(+0.25%)
Aug 16, 2016 57.80 58.27 57.80 57.84 1,712,816 -0.37(-0.63%)
Aug 15, 2016 57.99 58.26 57.89 58.21 1,833,097 +0.22(+0.38%)
Aug 12, 2016 57.93 58.09 57.74 57.99 1,076,598 +0.02(+0.03%)
Aug 11, 2016 58.23 58.31 57.91 57.97 2,141,897 -0.26(-0.45%)
Aug 10, 2016 58.19 58.27 58.01 58.23 1,122,789 +0.04(+0.07%)
Aug 09, 2016 58.02 58.30 57.88 58.19 1,255,389 +0.17(+0.29%)
Aug 08, 2016 57.74 58.03 57.64 58.02 2,616,143 +0.28(+0.48%)
Aug 05, 2016 57.64 57.85 57.46 57.74 1,931,470 +0.18(+0.32%)
Aug 04, 2016 57.03 58.08 57.03 57.56 2,562,883 -0.01(-0.01%)
Aug 03, 2016 57.28 57.64 57.19 57.57 2,423,312 +0.44(+0.76%)
Aug 02, 2016 57.32 57.50 57.06 57.13 1,602,659 -0.23(-0.41%)
Aug 01, 2016 57.41 57.52 57.07 57.37 2,061,073 +0.05(+0.09%)
Jul 29, 2016 57.80 57.86 57.12 57.32 3,116,941 -0.70(-1.21%)
Jul 28, 2016 57.74 58.19 57.58 58.02 1,077,274 +0.26(+0.45%)
Jul 27, 2016 57.83 58.02 57.63 57.76 1,576,161 -0.15(-0.26%)
Jul 26, 2016 58.11 58.30 57.76 57.91 1,079,767 -0.15(-0.26%)
Jul 25, 2016 58.01 58.13 57.88 58.06 1,206,086 +0.02(+0.03%)
Jul 22, 2016 57.94 58.14 57.86 58.05 1,413,365 +0.26(+0.45%)
Jul 21, 2016 57.94 57.98 57.71 57.79 1,278,126 -0.18(-0.30%)
Jul 20, 2016 58.11 58.13 57.87 57.96 1,032,353 -0.02(-0.03%)
Jul 19, 2016 57.93 58.06 57.85 57.98 1,036,435 -0.19(-0.33%)
Jul 18, 2016 58.37 58.51 58.11 58.17 1,526,446 -0.12(-0.20%)
Jul 15, 2016 58.26 58.47 58.17 58.29 1,776,282 +0.15(+0.26%)
Jul 14, 2016 58.40 58.65 58.09 58.14 1,733,911 +0.03(+0.04%)
Jul 13, 2016 58.47 58.51 58.06 58.11 2,387,483 -0.27(-0.46%)
Jul 12, 2016 58.93 59.04 58.37 58.38 2,762,045 -0.29(-0.49%)
Jul 11, 2016 58.43 58.82 58.31 58.67 2,024,462 +0.23(+0.40%)
Jul 08, 2016 58.45 58.46 57.83 58.43 1,997,505 +0.60(+1.04%)
Jul 07, 2016 58.26 58.52 57.70 57.83 2,299,528 -0.44(-0.75%)
Jul 06, 2016 57.98 58.45 57.92 58.26 2,635,012 +0.13(+0.22%)
Jul 05, 2016 58.12 58.51 57.91 58.14 2,664,256 -0.21(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.